KissMeData/102260/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200200,704557415,4495,4495,4495,4495,4117
20231227,200100,704557415,4495,4495,4495,4495,0
20231227,200000,704557415,4495,4495,4495,4495,0
20231227,195900,704557415,4495,4495,4495,4495,0
20231227,195800,704557415,4495,4495,4495,4495,0
20231227,195700,704557415,4495,4495,4495,4495,0
20231227,195600,704557415,4495,4495,4495,4495,0
20231227,195500,704557415,4495,4495,4495,4495,0
20231227,195400,704557415,4495,4495,4495,4495,0
20231227,195300,704557415,4495,4495,4495,4495,0
20231227,195200,704557415,4495,4495,4495,4495,0
20231227,195100,704557415,4495,4495,4495,4495,0
20231227,195000,704557415,4495,4495,4495,4495,0
20231227,194900,704557415,4495,4495,4495,4495,0
20231227,194800,704557415,4495,4495,4495,4495,0
20231227,194700,704557415,4495,4495,4495,4495,0
20231227,194600,704557415,4495,4495,4495,4495,0
20231227,194500,704557415,4495,4495,4495,4495,0
20231227,194400,704557415,4495,4495,4495,4495,0
20231227,194300,704557415,4495,4495,4495,4495,0
20231227,194200,704557415,4495,4495,4495,4495,0
20231227,194100,704557415,4495,4495,4495,4495,0
20231227,194000,704557415,4495,4495,4495,4495,0
20231227,193900,704557415,4495,4495,4495,4495,0
20231227,193800,704557415,4495,4495,4495,4495,0
20231227,193700,704557415,4495,4495,4495,4495,0
20231227,193600,704557415,4495,4495,4495,4495,0
20231227,193500,704557415,4495,4495,4495,4495,0
20231227,193400,704557415,4495,4495,4495,4495,0
20231227,193300,704557415,4495,4495,4495,4495,0
20231227,193200,704557415,4495,4495,4495,4495,4117
20231227,193100,704557415,4495,4495,4495,4495,0
20231227,193000,704557415,4495,4495,4495,4495,0
20231227,192900,704557415,4495,4495,4495,4495,0
20231227,192800,704557415,4495,4495,4495,4495,0
20231227,192700,704557415,4495,4495,4495,4495,0
20231227,192600,704557415,4495,4495,4495,4495,0
20231227,192500,704557415,4495,4495,4495,4495,0
20231227,192400,704557415,4495,4495,4495,4495,0
20231227,192300,704557415,4495,4495,4495,4495,0
20231227,192200,704557415,4495,4495,4495,4495,0
20231227,192100,704557415,4495,4495,4495,4495,0
20231227,192000,704557415,4495,4495,4495,4495,0
20231227,191900,704557415,4495,4495,4495,4495,0
20231227,191800,704557415,4495,4495,4495,4495,0
20231227,191700,704557415,4495,4495,4495,4495,0
20231227,191600,704557415,4495,4495,4495,4495,0
20231227,191500,704557415,4495,4495,4495,4495,0
20231227,191400,704557415,4495,4495,4495,4495,0
20231227,191300,704557415,4495,4495,4495,4495,0
20231227,191200,704557415,4495,4495,4495,4495,0
20231227,191100,704557415,4495,4495,4495,4495,0
20231227,191000,704557415,4495,4495,4495,4495,0
20231227,190900,704557415,4495,4495,4495,4495,0
20231227,190800,704557415,4495,4495,4495,4495,0
20231227,190700,704557415,4495,4495,4495,4495,0
20231227,190600,704557415,4495,4495,4495,4495,0
20231227,190500,704557415,4495,4495,4495,4495,0
20231227,190400,704557415,4495,4495,4495,4495,0
20231227,190300,704557415,4495,4495,4495,4495,0
20231227,190200,704557415,4495,4495,4495,4495,4117
20231227,190100,704557415,4495,4495,4495,4495,0
20231227,190000,704557415,4495,4495,4495,4495,0
20231227,185900,704557415,4495,4495,4495,4495,0
20231227,185800,704557415,4495,4495,4495,4495,0
20231227,185700,704557415,4495,4495,4495,4495,0
20231227,185600,704557415,4495,4495,4495,4495,0
20231227,185500,704557415,4495,4495,4495,4495,0
20231227,185400,704557415,4495,4495,4495,4495,0
20231227,185300,704557415,4495,4495,4495,4495,0
20231227,185200,704557415,4495,4495,4495,4495,0
20231227,185100,704557415,4495,4495,4495,4495,0
20231227,185000,704557415,4495,4495,4495,4495,0
20231227,184900,704557415,4495,4495,4495,4495,0
20231227,184800,704557415,4495,4495,4495,4495,0
20231227,184700,704557415,4495,4495,4495,4495,0
20231227,184600,704557415,4495,4495,4495,4495,0
20231227,184500,704557415,4495,4495,4495,4495,0
20231227,184400,704557415,4495,4495,4495,4495,0
20231227,184300,704557415,4495,4495,4495,4495,0
20231227,184200,704557415,4495,4495,4495,4495,0
20231227,184100,704557415,4495,4495,4495,4495,0
20231227,184000,704557415,4495,4495,4495,4495,0
20231227,183900,704557415,4495,4495,4495,4495,0
20231227,183800,704557415,4495,4495,4495,4495,0
20231227,183700,704557415,4495,4495,4495,4495,0
20231227,183600,704557415,4495,4495,4495,4495,0
20231227,183500,704557415,4495,4495,4495,4495,0
20231227,183400,704557415,4495,4495,4495,4495,0
20231227,183300,704557415,4495,4495,4495,4495,0
20231227,183200,704557415,4495,4495,4495,4495,4117
20231227,183100,704557415,4495,4495,4495,4495,0
20231227,183000,704557415,4495,4495,4495,4495,0
20231227,182900,704557415,4495,4495,4495,4495,0
20231227,182800,704557415,4495,4495,4495,4495,0
20231227,182700,704557415,4495,4495,4495,4495,0
20231227,182600,704557415,4495,4495,4495,4495,0
20231227,182500,704557415,4495,4495,4495,4495,0
20231227,182400,704557415,4495,4495,4495,4495,0
20231227,182300,704557415,4495,4495,4495,4495,0
20231227,182200,704557415,4495,4495,4495,4495,0
20231227,182100,704557415,4495,4495,4495,4495,0
20231227,182000,704557415,4495,4495,4495,4495,0
20231227,181900,704557415,4495,4495,4495,4495,0
20231227,181800,704557415,4495,4495,4495,4495,0
20231227,181700,704557415,4495,4495,4495,4495,0
20231227,181600,704557415,4495,4495,4495,4495,0
20231227,181500,704557415,4495,4495,4495,4495,0
20231227,181400,704557415,4495,4495,4495,4495,0
20231227,181300,704557415,4495,4495,4495,4495,0
20231227,181200,704557415,4495,4495,4495,4495,0
20231227,181100,704557415,4495,4495,4495,4495,0
20231227,181000,704557415,4495,4495,4495,4495,0
20231227,180900,704557415,4495,4495,4495,4495,0
20231227,180800,704557415,4495,4495,4495,4495,0
20231227,180700,704557415,4495,4495,4495,4495,0
20231227,180600,704557415,4495,4495,4495,4495,0
20231227,180500,704557415,4495,4495,4495,4495,0
20231227,180400,704557415,4495,4495,4495,4495,0
20231227,180300,704557415,4495,4495,4495,4495,0
20231227,180200,704557415,4495,4495,4495,4495,4117
20231227,180100,704557415,4495,4495,4495,4495,0
20231227,180000,704557415,4495,4495,4495,4495,0
20231227,175900,704557415,4495,4495,4495,4495,0
20231227,175800,704557415,4495,4495,4495,4495,0
20231227,175700,704557415,4495,4495,4495,4495,0
20231227,175600,704557415,4495,4495,4495,4495,0
20231227,175500,704557415,4495,4495,4495,4495,0
20231227,175400,704557415,4495,4495,4495,4495,0
20231227,175300,704557415,4495,4495,4495,4495,0
20231227,175200,704557415,4495,4495,4495,4495,0
20231227,175100,704557415,4495,4495,4495,4495,0
20231227,175000,704557415,4495,4495,4495,4495,0
20231227,174900,704557415,4495,4495,4495,4495,0
20231227,174800,704557415,4495,4495,4495,4495,0
20231227,174700,704557415,4495,4495,4495,4495,0
20231227,174600,704557415,4495,4495,4495,4495,0
20231227,174500,704557415,4495,4495,4495,4495,0
20231227,174400,704557415,4495,4495,4495,4495,0
20231227,174300,704557415,4495,4495,4495,4495,0
20231227,174200,704557415,4495,4495,4495,4495,0
20231227,174100,704557415,4495,4495,4495,4495,0
20231227,174000,704557415,4495,4495,4495,4495,0
20231227,173900,704557415,4495,4495,4495,4495,0
20231227,173800,704557415,4495,4495,4495,4495,0
20231227,173700,704557415,4495,4495,4495,4495,0
20231227,173600,704557415,4495,4495,4495,4495,0
20231227,173500,704557415,4495,4495,4495,4495,0
20231227,173400,704557415,4495,4495,4495,4495,0
20231227,173300,704557415,4495,4495,4495,4495,0
20231227,173200,704557415,4495,4495,4495,4495,4117
20231227,173100,704557415,4495,4495,4495,4495,0
20231227,173000,704557415,4495,4495,4495,4495,0
20231227,172900,704557415,4495,4495,4495,4495,0
20231227,172800,704557415,4495,4495,4495,4495,0
20231227,172700,704557415,4495,4495,4495,4495,0
20231227,172600,704557415,4495,4495,4495,4495,0
20231227,172500,704557415,4495,4495,4495,4495,0
20231227,172400,704557415,4495,4495,4495,4495,0
20231227,172300,704557415,4495,4495,4495,4495,0
20231227,172200,704557415,4495,4495,4495,4495,0
20231227,172100,704557415,4495,4495,4495,4495,0
20231227,172000,704557415,4495,4495,4495,4495,0
20231227,171900,704557415,4495,4495,4495,4495,0
20231227,171800,704557415,4495,4495,4495,4495,0
20231227,171700,704557415,4495,4495,4495,4495,0
20231227,171600,704557415,4495,4495,4495,4495,0
20231227,171500,704557415,4495,4495,4495,4495,0
20231227,171400,704557415,4495,4495,4495,4495,0
20231227,171300,704557415,4495,4495,4495,4495,0
20231227,171200,704557415,4495,4495,4495,4495,0
20231227,171100,704557415,4495,4495,4495,4495,0
20231227,171000,704557415,4495,4495,4495,4495,0
20231227,170900,704557415,4495,4495,4495,4495,0
20231227,170800,704557415,4495,4495,4495,4495,0
20231227,170700,704557415,4495,4495,4495,4495,0
20231227,170600,704557415,4495,4495,4495,4495,0
20231227,170500,704557415,4495,4495,4495,4495,0
20231227,170400,704557415,4495,4495,4495,4495,0
20231227,170300,704557415,4495,4495,4495,4495,0
20231227,170200,704557415,4495,4495,4495,4495,4117
20231227,170100,704557415,4495,4495,4495,4495,0
20231227,170000,704557415,4495,4495,4495,4495,0
20231227,165900,704557415,4495,4495,4495,4495,0
20231227,165800,704557415,4495,4495,4495,4495,0
20231227,165700,704557415,4495,4495,4495,4495,0
20231227,165600,704557415,4495,4495,4495,4495,0
20231227,165500,704557415,4495,4495,4495,4495,0
20231227,165400,704557415,4495,4495,4495,4495,0
20231227,165300,704557415,4495,4495,4495,4495,0
20231227,165200,704557415,4495,4495,4495,4495,0
20231227,165100,704557415,4495,4495,4495,4495,0
20231227,165000,704557415,4495,4495,4495,4495,0
20231227,164900,704557415,4495,4495,4495,4495,0
20231227,164800,704557415,4495,4495,4495,4495,0
20231227,164700,704557415,4495,4495,4495,4495,0
20231227,164600,704557415,4495,4495,4495,4495,0
20231227,164500,704557415,4495,4495,4495,4495,0
20231227,164400,704557415,4495,4495,4495,4495,0
20231227,164300,704557415,4495,4495,4495,4495,0
20231227,164200,704557415,4495,4495,4495,4495,0
20231227,164100,704557415,4495,4495,4495,4495,0
20231227,164000,704557415,4495,4495,4495,4495,0
20231227,163900,704557415,4495,4495,4495,4495,0
20231227,163800,704557415,4495,4495,4495,4495,0
20231227,163700,704557415,4495,4495,4495,4495,0
20231227,163600,704557415,4495,4495,4495,4495,0
20231227,163500,704557415,4495,4495,4495,4495,0
20231227,163400,704557415,4495,4495,4495,4495,0
20231227,163300,704557415,4495,4495,4495,4495,0
20231227,163200,704557415,4495,4495,4495,4495,4117
20231227,163100,704557415,4495,4495,4495,4495,0
20231227,163000,704557415,4495,4495,4495,4495,0
20231227,162900,704557415,4495,4495,4495,4495,0
20231227,162800,704557415,4495,4495,4495,4495,0
20231227,162700,704557415,4495,4495,4495,4495,0
20231227,162600,704557415,4495,4495,4495,4495,0
20231227,162500,704557415,4495,4495,4495,4495,0
20231227,162400,704557415,4495,4495,4495,4495,0
20231227,162300,704557415,4495,4495,4495,4495,0
20231227,162200,704557415,4495,4495,4495,4495,0
20231227,162100,704557415,4495,4495,4495,4495,0
20231227,162000,704557415,4495,4495,4495,4495,0
20231227,161900,704557415,4495,4495,4495,4495,0
20231227,161800,704557415,4495,4495,4495,4495,0
20231227,161700,704557415,4495,4495,4495,4495,0
20231227,161600,704557415,4495,4495,4495,4495,0
20231227,161500,704557415,4495,4495,4495,4495,0
20231227,161400,704557415,4495,4495,4495,4495,0
20231227,161300,704557415,4495,4495,4495,4495,0
20231227,161200,704557415,4495,4495,4495,4495,0
20231227,161100,704557415,4495,4495,4495,4495,0
20231227,161000,704557415,4495,4495,4495,4495,0
20231227,160900,704557415,4495,4495,4495,4495,0
20231227,160800,704557415,4495,4495,4495,4495,0
20231227,160700,704557415,4495,4495,4495,4495,0
20231227,160600,704557415,4495,4495,4495,4495,0
20231227,160500,704557415,4495,4495,4495,4495,0
20231227,160400,704557415,4495,4495,4495,4495,0
20231227,160300,704557415,4495,4495,4495,4495,0
20231227,160200,704557415,4495,4495,4495,4495,4117
20231227,160100,704557415,4495,4495,4495,4495,0
20231227,160000,704557415,4495,4495,4495,4495,0
20231227,155900,704557415,4495,4495,4495,4495,0
20231227,155800,704557415,4495,4495,4495,4495,0
20231227,155700,704557415,4495,4495,4495,4495,0
20231227,155600,704557415,4495,4495,4495,4495,0
20231227,155500,704557415,4495,4495,4495,4495,0
20231227,155400,704557415,4495,4495,4495,4495,0
20231227,155300,704557415,4495,4495,4495,4495,0
20231227,155200,704557415,4495,4495,4495,4495,0
20231227,155100,704557415,4495,4495,4495,4495,0
20231227,155000,704557415,4495,4495,4495,4495,0
20231227,154900,704557415,4495,4495,4495,4495,0
20231227,154800,704557415,4495,4495,4495,4495,0
20231227,154700,704557415,4495,4495,4495,4495,0
20231227,154600,704557415,4495,4495,4495,4495,0
20231227,154500,704557415,4495,4495,4495,4495,0
20231227,154400,704557415,4495,4495,4495,4495,0
20231227,154300,704557415,4495,4495,4495,4495,0
20231227,154200,704557415,4495,4495,4495,4495,0
20231227,154100,704557415,4495,4495,4495,4495,0
20231227,154000,704557415,4495,4495,4495,4495,0
20231227,153900,704557415,4495,4495,4495,4495,0
20231227,153800,704557415,4495,4495,4495,4495,0
20231227,153700,704557415,4495,4495,4495,4495,0
20231227,153600,704557415,4495,4495,4495,4495,0
20231227,153500,704557415,4495,4495,4495,4495,0
20231227,153400,704557415,4495,4495,4495,4495,0
20231227,153300,704557415,4495,4495,4495,4495,0
20231227,153200,704557415,4495,4495,4495,4495,4117
20231227,153100,704557415,4495,4495,4495,4495,0
20231227,153000,704557415,4495,4495,4495,4495,4117
20231227,152900,686051500,4480,4480,4480,4480,0
20231227,152800,686051500,4480,4480,4480,4480,0
20231227,152700,686051500,4480,4480,4480,4480,0
20231227,152600,686051500,4480,4480,4480,4480,0
20231227,152500,686051500,4480,4480,4480,4480,0
20231227,152400,686051500,4480,4480,4480,4480,0
20231227,152300,686051500,4480,4480,4480,4480,0
20231227,152200,686051500,4480,4480,4480,4480,0
20231227,152100,686051500,4480,4480,4480,4480,0
20231227,152000,686051500,4480,4480,4480,4480,0
20231227,151900,686051500,4480,4470,4490,4465,1264
20231227,151800,680387965,4440,4465,4465,4440,3653
20231227,151700,664151455,4465,4465,4465,4465,0
20231227,151600,664151455,4465,4470,4500,4460,3551
20231227,151500,648220850,4470,4430,4470,4430,4519
20231227,151400,628078345,4435,4435,4435,4435,2
20231227,151300,628069475,4425,4440,4440,4425,5489
20231227,151200,603769440,4430,4425,4430,4425,1738
20231227,151100,596070280,4430,4425,4430,4425,336
20231227,151000,594581980,4425,4425,4425,4425,2622
20231227,150900,582979630,4425,4425,4425,4425,35
20231227,150800,582824755,4430,4430,4430,4430,0
20231227,150700,582824755,4430,4430,4430,4430,501
20231227,150600,580605325,4430,4430,4430,4430,0
20231227,150500,580605325,4430,4435,4435,4430,2484
20231227,150400,569601190,4435,4435,4435,4435,0
20231227,150300,569601190,4435,4430,4435,4430,22
20231227,150200,569503720,4435,4435,4435,4435,862
20231227,150100,565680750,4430,4430,4430,4430,519
20231227,150000,563381580,4425,4425,4425,4425,18
20231227,145900,563301930,4430,4425,4430,4425,22
20231227,145800,563204555,4430,4425,4430,4425,176
20231227,145700,562425750,4425,4425,4425,4425,3728
20231227,145600,545929350,4425,4430,4430,4425,19
20231227,145500,545845265,4425,4430,4430,4425,20
20231227,145400,545756755,4425,4425,4430,4425,35
20231227,145300,545601875,4430,4430,4430,4425,20
20231227,145200,545513360,4425,4425,4430,4425,36
20231227,145100,545354055,4430,4425,4430,4425,18
20231227,145000,545274400,4425,4425,4425,4425,1798
20231227,144900,537318250,4425,4425,4430,4425,910
20231227,144800,533291495,4430,4425,4430,4425,285
20231227,144700,532030085,4425,4430,4430,4425,4942
20231227,144600,510137385,4430,4430,4430,4430,17
20231227,144500,510062075,4430,4430,4430,4430,18
20231227,144400,509982335,4430,4435,4435,4430,145
20231227,144300,509339430,4430,4430,4430,4430,17
20231227,144200,509264120,4430,4430,4430,4430,35
20231227,144100,509109070,4430,4430,4430,4430,17
20231227,144000,509033760,4430,4440,4440,4430,23
20231227,143900,508931810,4430,4430,4440,4430,36
20231227,143800,508772320,4430,4430,4430,4430,18
20231227,143700,508692580,4430,4430,4430,4430,34
20231227,143600,508541960,4430,4430,4430,4430,17
20231227,143500,508466650,4430,4435,4435,4430,517
20231227,143400,506173840,4430,4440,4440,4430,36
20231227,143300,506014350,4430,4440,4440,4430,18
20231227,143200,505934600,4430,4430,4430,4430,35
20231227,143100,505779550,4440,4430,4440,4430,28
20231227,143000,505655400,4440,4435,4440,4430,51
20231227,142900,505429290,4430,4440,4440,4430,36
20231227,142800,505269790,4430,4430,4430,4430,18
20231227,142700,505190050,4430,4430,4430,4430,34
20231227,142600,505039430,4430,4440,4440,4430,28
20231227,142500,504915290,4430,4440,4440,4430,67
20231227,142400,504617980,4430,4440,4440,4430,3762
20231227,142300,487933500,4440,4440,4440,4440,0
20231227,142200,487933500,4440,4440,4440,4440,0
20231227,142100,487933500,4440,4440,4440,4440,0
20231227,142000,487933500,4440,4440,4440,4440,0
20231227,141900,487933500,4440,4440,4440,4440,300
20231227,141800,486601500,4440,4440,4440,4440,0
20231227,141700,486601500,4440,4440,4440,4440,0
20231227,141600,486601500,4440,4435,4440,4435,38
20231227,141500,486432885,4445,4445,4445,4445,0
20231227,141400,486432885,4445,4445,4445,4445,6
20231227,141300,486406215,4445,4445,4445,4445,0
20231227,141200,486406215,4445,4445,4445,4445,0
20231227,141100,486406215,4445,4445,4445,4445,0
20231227,141000,486406215,4445,4445,4445,4445,0
20231227,140900,486406215,4445,4445,4445,4445,8
20231227,140800,486370655,4435,4435,4435,4435,50
20231227,140700,486148905,4440,4440,4440,4440,0
20231227,140600,486148905,4440,4435,4440,4435,72
20231227,140500,485829335,4440,4440,4440,4440,0
20231227,140400,485829335,4440,4440,4440,4440,0
20231227,140300,485829335,4440,4440,4440,4440,20
20231227,140200,485740535,4440,4440,4440,4440,4
20231227,140100,485722775,4440,4440,4440,4440,100
20231227,140000,485278775,4435,4440,4440,4435,320
20231227,135900,483858975,4440,4440,4440,4440,0
20231227,135800,483858975,4440,4440,4440,4440,0
20231227,135700,483858975,4440,4440,4440,4440,0
20231227,135600,483858975,4440,4440,4440,4440,0
20231227,135500,483858975,4440,4440,4440,4440,17
20231227,135400,483783495,4440,4440,4440,4440,0
20231227,135300,483783495,4440,4440,4440,4440,632
20231227,135200,480977415,4435,4435,4435,4435,0
20231227,135100,480977415,4435,4435,4435,4435,150
20231227,135000,480312165,4435,4435,4435,4435,20
20231227,134900,480223465,4435,4435,4435,4435,1735
20231227,134800,472528740,4435,4440,4440,4435,51
20231227,134700,472302505,4440,4440,4440,4440,39
20231227,134600,472129345,4440,4440,4440,4440,18
20231227,134500,472049425,4440,4440,4440,4440,30
20231227,134400,471916225,4440,4440,4445,4440,84
20231227,134300,471543020,4440,4445,4445,4440,44
20231227,134200,471347635,4440,4445,4445,4440,2
20231227,134100,471338750,4440,4445,4445,4440,15
20231227,134000,471272125,4435,4440,4440,4435,2
20231227,133900,471263250,4445,4445,4445,4445,2
20231227,133800,471254360,4445,4440,4445,4440,104
20231227,133700,470792350,4440,4440,4440,4440,332
20231227,133600,469318270,4440,4440,4440,4440,0
20231227,133500,469318270,4440,4440,4440,4440,0
20231227,133400,469318270,4440,4440,4440,4440,0
20231227,133300,469318270,4440,4440,4440,4440,0
20231227,133200,469318270,4440,4445,4445,4440,497
20231227,133100,467111575,4445,4445,4450,4445,494
20231227,133000,464915580,4445,4445,4445,4445,1
20231227,132900,464911135,4445,4445,4445,4445,2
20231227,132800,464902245,4440,4440,4440,4440,30
20231227,132700,464769045,4440,4440,4440,4440,0
20231227,132600,464769045,4440,4440,4440,4440,6
20231227,132500,464742405,4440,4440,4440,4440,0
20231227,132400,464742405,4440,4440,4440,4440,0
20231227,132300,464742405,4440,4440,4440,4440,0
20231227,132200,464742405,4440,4440,4440,4440,1
20231227,132100,464737965,4440,4440,4440,4440,1034
20231227,132000,460147005,4440,4440,4440,4440,1
20231227,131900,460142565,4440,4440,4440,4440,0
20231227,131800,460142565,4440,4440,4440,4440,4
20231227,131700,460124805,4440,4440,4440,4440,0
20231227,131600,460124805,4440,4440,4440,4440,0
20231227,131500,460124805,4440,4440,4440,4440,0
20231227,131400,460124805,4440,4440,4440,4440,1
20231227,131300,460120365,4440,4440,4440,4440,0
20231227,131200,460120365,4440,4440,4440,4440,0
20231227,131100,460120365,4440,4445,4445,4440,2285
20231227,131000,449974960,4445,4445,4445,4445,0
20231227,130900,449974960,4445,4445,4445,4445,0
20231227,130800,449974960,4445,4445,4445,4445,5
20231227,130700,449952735,4440,4440,4440,4440,0
20231227,130600,449952735,4440,4440,4440,4440,150
20231227,130500,449286735,4445,4445,4445,4445,0
20231227,130400,449286735,4445,4445,4445,4445,0
20231227,130300,449286735,4445,4445,4445,4445,96
20231227,130200,448860015,4445,4445,4445,4445,3
20231227,130100,448846680,4445,4445,4445,4445,0
20231227,130000,448846680,4445,4445,4445,4445,24
20231227,125900,448740000,4445,4445,4445,4445,47
20231227,125800,448531085,4450,4450,4450,4450,200
20231227,125700,447641085,4450,4450,4450,4450,99
20231227,125600,447200535,4450,4450,4450,4450,0
20231227,125500,447200535,4450,4450,4450,4450,0
20231227,125400,447200535,4450,4450,4450,4450,0
20231227,125300,447200535,4450,4450,4450,4450,0
20231227,125200,447200535,4450,4450,4450,4450,0
20231227,125100,447200535,4450,4445,4450,4445,506
20231227,125000,444951360,4445,4445,4445,4445,28
20231227,124900,444826900,4440,4445,4445,4440,110
20231227,124800,444338250,4450,4450,4450,4450,0
20231227,124700,444338250,4450,4450,4450,4450,0
20231227,124600,444338250,4450,4450,4450,4450,0
20231227,124500,444338250,4450,4450,4450,4450,0
20231227,124400,444338250,4450,4450,4450,4450,0
20231227,124300,444338250,4450,4450,4450,4450,1
20231227,124200,444333800,4440,4440,4440,4440,0
20231227,124100,444333800,4440,4440,4440,4440,22
20231227,124000,444236120,4445,4445,4445,4445,1105
20231227,123900,439324395,4445,4445,4445,4445,0
20231227,123800,439324395,4445,4445,4445,4445,0
20231227,123700,439324395,4445,4445,4445,4445,64
20231227,123600,439039915,4440,4440,4440,4440,669
20231227,123500,436069555,4440,4440,4440,4440,0
20231227,123400,436069555,4440,4440,4440,4440,0
20231227,123300,436069555,4440,4440,4440,4440,1
20231227,123200,436065115,4440,4440,4440,4440,22
20231227,123100,435967435,4440,4440,4440,4440,120
20231227,123000,435434635,4440,4440,4440,4440,1
20231227,122900,435430195,4440,4440,4440,4440,40
20231227,122800,435252595,4440,4440,4440,4440,200
20231227,122700,434364595,4440,4440,4440,4440,1
20231227,122600,434360155,4435,4435,4435,4435,0
20231227,122500,434360155,4435,4435,4435,4435,250
20231227,122400,433251405,4435,4435,4435,4435,0
20231227,122300,433251405,4435,4435,4435,4435,0
20231227,122200,433251405,4435,4435,4435,4435,0
20231227,122100,433251405,4435,4435,4435,4435,654
20231227,122000,430350915,4435,4435,4435,4435,0
20231227,121900,430350915,4435,4435,4435,4435,100
20231227,121800,429907415,4435,4435,4435,4435,0
20231227,121700,429907415,4435,4435,4435,4435,0
20231227,121600,429907415,4435,4435,4435,4435,0
20231227,121500,429907415,4435,4435,4435,4435,0
20231227,121400,429907415,4435,4430,4435,4430,1601
20231227,121300,422809980,4435,4435,4435,4435,0
20231227,121200,422809980,4435,4435,4435,4435,454
20231227,121100,420796490,4440,4440,4440,4440,0
20231227,121000,420796490,4440,4435,4440,4435,21
20231227,120900,420703340,4435,4435,4435,4435,49
20231227,120800,420486025,4435,4435,4435,4435,0
20231227,120700,420486025,4435,4435,4435,4435,250
20231227,120600,419377275,4435,4440,4440,4430,486
20231227,120500,417222490,4435,4435,4435,4435,0
20231227,120400,417222490,4435,4440,4440,4435,4619
20231227,120300,396732225,4435,4435,4435,4435,42
20231227,120200,396545955,4440,4440,4440,4440,0
20231227,120100,396545955,4440,4440,4440,4440,1278
20231227,120000,390871635,4440,4440,4440,4440,1125
20231227,115900,385876635,4440,4450,4450,4440,8620
20231227,115800,347566120,4455,4455,4455,4455,0
20231227,115700,347566120,4455,4455,4455,4455,100
20231227,115600,347120620,4455,4455,4455,4455,0
20231227,115500,347120620,4455,4455,4455,4455,0
20231227,115400,347120620,4455,4455,4455,4455,10
20231227,115300,347076070,4455,4455,4455,4455,10
20231227,115200,347031520,4455,4455,4455,4455,10
20231227,115100,346986970,4455,4455,4455,4455,0
20231227,115000,346986970,4455,4455,4455,4455,10
20231227,114900,346942420,4455,4455,4455,4455,2
20231227,114800,346933510,4455,4455,4455,4455,3
20231227,114700,346920145,4455,4455,4455,4455,4
20231227,114600,346902325,4455,4455,4455,4455,0
20231227,114500,346902325,4455,4455,4455,4455,0
20231227,114400,346902325,4455,4455,4455,4455,0
20231227,114300,346902325,4455,4455,4455,4455,0
20231227,114200,346902325,4455,4455,4455,4455,1
20231227,114100,346897870,4455,4455,4455,4455,0
20231227,114000,346897870,4455,4455,4455,4455,0
20231227,113900,346897870,4455,4455,4455,4455,0
20231227,113800,346897870,4455,4455,4455,4455,10
20231227,113700,346853320,4455,4455,4455,4455,0
20231227,113600,346853320,4455,4455,4455,4455,10
20231227,113500,346808770,4455,4455,4455,4455,0
20231227,113400,346808770,4455,4450,4455,4450,503
20231227,113300,344570405,4455,4455,4455,4455,0
20231227,113200,344570405,4455,4455,4455,4455,11
20231227,113100,344521400,4455,4455,4455,4455,0
20231227,113000,344521400,4455,4455,4455,4455,0
20231227,112900,344521400,4455,4455,4455,4455,0
20231227,112800,344521400,4455,4455,4455,4455,0
20231227,112700,344521400,4455,4455,4455,4455,0
20231227,112600,344521400,4455,4455,4455,4455,0
20231227,112500,344521400,4455,4455,4455,4455,113
20231227,112400,344017985,4455,4455,4455,4455,0
20231227,112300,344017985,4455,4455,4455,4455,0
20231227,112200,344017985,4455,4455,4455,4455,50
20231227,112100,343795235,4455,4455,4455,4455,5
20231227,112000,343772960,4455,4455,4455,4455,0
20231227,111900,343772960,4455,4455,4455,4455,1
20231227,111800,343768505,4455,4455,4455,4455,1
20231227,111700,343764050,4455,4455,4455,4455,3
20231227,111600,343750685,4455,4455,4455,4455,11
20231227,111500,343701680,4455,4455,4455,4455,0
20231227,111400,343701680,4455,4455,4455,4455,0
20231227,111300,343701680,4455,4455,4455,4455,3
20231227,111200,343688315,4455,4455,4455,4455,0
20231227,111100,343688315,4455,4455,4455,4455,0
20231227,111000,343688315,4455,4455,4455,4455,0
20231227,110900,343688315,4455,4455,4455,4455,0
20231227,110800,343688315,4455,4455,4455,4455,173
20231227,110700,342917600,4455,4455,4455,4455,17
20231227,110600,342841865,4455,4450,4455,4450,72
20231227,110500,342521305,4455,4455,4455,4455,0
20231227,110400,342521305,4455,4455,4455,4455,0
20231227,110300,342521305,4455,4455,4455,4455,0
20231227,110200,342521305,4455,4455,4455,4455,0
20231227,110100,342521305,4455,4455,4455,4455,1094
20231227,110000,337647535,4460,4460,4460,4460,0
20231227,105900,337647535,4460,4460,4460,4460,2
20231227,105800,337638615,4465,4465,4465,4465,33
20231227,105700,337491270,4455,4455,4455,4455,100
20231227,105600,337045770,4460,4460,4460,4460,0
20231227,105500,337045770,4460,4460,4460,4460,0
20231227,105400,337045770,4460,4460,4460,4460,25
20231227,105300,336934270,4460,4460,4460,4460,17
20231227,105200,336858450,4460,4460,4460,4460,79
20231227,105100,336506110,4460,4460,4460,4460,100
20231227,105000,336060110,4455,4455,4455,4455,0
20231227,104900,336060110,4455,4455,4455,4455,0
20231227,104800,336060110,4455,4455,4455,4455,40
20231227,104700,335881910,4455,4455,4455,4455,0
20231227,104600,335881910,4455,4455,4455,4455,15
20231227,104500,335815085,4460,4460,4460,4460,0
20231227,104400,335815085,4460,4450,4460,4450,221
20231227,104300,334831625,4450,4455,4455,4450,3681
20231227,104200,318449925,4455,4455,4455,4455,1
20231227,104100,318445470,4460,4460,4460,4460,0
20231227,104000,318445470,4460,4460,4460,4460,0
20231227,103900,318445470,4460,4460,4460,4460,130
20231227,103800,317865670,4460,4460,4460,4460,0
20231227,103700,317865670,4460,4460,4460,4460,0
20231227,103600,317865670,4460,4460,4460,4460,12
20231227,103500,317812150,4460,4460,4460,4460,22
20231227,103400,317714030,4460,4460,4460,4460,23
20231227,103300,317611450,4455,4455,4455,4455,0
20231227,103200,317611450,4455,4455,4455,4455,10
20231227,103100,317566900,4450,4445,4450,4445,377
20231227,103000,315889500,4445,4445,4445,4445,10
20231227,102900,315845050,4450,4455,4460,4450,8576
20231227,102800,277675080,4455,4455,4455,4455,51
20231227,102700,277447875,4455,4455,4455,4455,0
20231227,102600,277447875,4455,4455,4455,4455,0
20231227,102500,277447875,4455,4465,4465,4455,21
20231227,102400,277354305,4460,4460,4460,4460,0
20231227,102300,277354305,4460,4460,4460,4460,0
20231227,102200,277354305,4460,4460,4460,4460,11
20231227,102100,277305245,4465,4465,4465,4465,0
20231227,102000,277305245,4465,4465,4465,4465,310
20231227,101900,275921095,4465,4455,4465,4455,168
20231227,101800,275172535,4465,4465,4465,4465,1
20231227,101700,275168070,4455,4455,4455,4455,0
20231227,101600,275168070,4455,4460,4460,4455,160
20231227,101500,274455020,4455,4455,4455,4455,0
20231227,101400,274455020,4455,4460,4460,4455,165
20231227,101300,273719480,4475,4465,4475,4465,10
20231227,101200,273674745,4470,4455,4470,4455,260
20231227,101100,272513450,4465,4465,4465,4465,3
20231227,101000,272500055,4465,4465,4465,4465,11
20231227,100900,272450940,4465,4465,4465,4465,1
20231227,100800,272446475,4455,4455,4455,4455,1179
20231227,100700,267194030,4465,4465,4465,4465,0
20231227,100600,267194030,4465,4465,4465,4465,0
20231227,100500,267194030,4465,4465,4465,4465,130
20231227,100400,266613580,4465,4465,4465,4465,0
20231227,100300,266613580,4465,4465,4465,4465,0
20231227,100200,266613580,4465,4465,4465,4465,44
20231227,100100,266417120,4465,4465,4465,4465,400
20231227,100000,264631120,4465,4455,4465,4455,422
20231227,095900,262751090,4455,4455,4455,4455,0
20231227,095800,262751090,4455,4455,4455,4455,100
20231227,095700,262305590,4450,4450,4450,4450,0
20231227,095600,262305590,4450,4450,4450,4450,0
20231227,095500,262305590,4450,4450,4450,4450,143
20231227,095400,261669240,4450,4450,4450,4450,1288
20231227,095300,255937640,4445,4445,4445,4445,5
20231227,095200,255915415,4445,4450,4450,4445,741
20231227,095100,252621115,4450,4445,4450,4445,104
20231227,095000,252158830,4445,4445,4445,4445,0
20231227,094900,252158830,4445,4445,4445,4445,18
20231227,094800,252078820,4445,4445,4450,4445,612
20231227,094700,249357960,4440,4450,4450,4440,1000
20231227,094600,244910345,4450,4450,4450,4450,0
20231227,094500,244910345,4450,4440,4475,4440,750
20231227,094400,241580255,4435,4450,4450,4435,1544
20231227,094300,234720985,4450,4455,4455,4450,3000
20231227,094200,221365200,4455,4460,4460,4455,1019
20231227,094100,216824725,4460,4460,4460,4460,345
20231227,094000,215286025,4460,4460,4460,4460,100
20231227,093900,214840025,4460,4460,4460,4460,0
20231227,093800,214840025,4460,4460,4460,4460,6
20231227,093700,214813265,4460,4460,4460,4460,3
20231227,093600,214799885,4470,4470,4470,4470,2
20231227,093500,214790945,4470,4455,4470,4455,602
20231227,093400,212109005,4460,4475,4475,4460,12580
20231227,093300,155887540,4480,4480,4480,4470,121
20231227,093200,155345480,4480,4480,4480,4475,9
20231227,093100,155305195,4480,4480,4480,4480,0
20231227,093000,155305195,4480,4480,4480,4475,86
20231227,092900,154919965,4480,4480,4480,4480,140
20231227,092800,154292765,4480,4480,4480,4480,1
20231227,092700,154288285,4480,4480,4480,4480,1010
20231227,092600,149763485,4475,4475,4475,4475,1
20231227,092500,149759010,4475,4475,4475,4475,4967
20231227,092400,127531685,4475,4475,4475,4475,67
20231227,092300,127231860,4480,4480,4480,4480,0
20231227,092200,127231860,4480,4480,4480,4480,11
20231227,092100,127182580,4475,4485,4485,4475,1675
20231227,092000,119686395,4475,4485,4485,4475,150
20231227,091900,119014945,4480,4480,4480,4480,502
20231227,091800,116765985,4480,4485,4485,4480,665
20231227,091700,113785865,4480,4480,4480,4480,0
20231227,091600,113785865,4480,4485,4485,4480,559
20231227,091500,111281520,4485,4485,4485,4485,254
20231227,091400,110142330,4485,4485,4485,4480,373
20231227,091300,108469785,4480,4485,4485,4480,365
20231227,091200,106834530,4480,4495,4495,4480,772
20231227,091100,103375790,4485,4490,4490,4485,16
20231227,091000,103303975,4490,4490,4495,4490,230
20231227,090900,102271200,4490,4490,4495,4470,913
20231227,090800,98173480,4490,4470,4495,4465,2966
20231227,090700,84865350,4465,4490,4490,4465,1591
20231227,090600,77752205,4470,4470,4470,4470,0
20231227,090500,77752205,4470,4480,4490,4470,280
20231227,090400,76500415,4470,4490,4490,4470,105
20231227,090300,76029065,4490,4495,4495,4490,233
20231227,090200,74982785,4500,4470,4500,4470,1057
20231227,090100,70255640,4470,4470,4470,4470,530
20231227,090000,67886540,4450,4450,4510,4450,15238